5967 TONE(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 1983-12-27 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 1983-12-26 | 191 | 191 | 190 | 190 | 11,000 | 190 |
| 1983-12-24 | 189 | 189 | 189 | 189 | 301,000 | 189 |
| 1983-12-23 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1983-12-22 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 1983-12-15 | 175 | 178 | 175 | 178 | 3,000 | 178 |
| 1983-12-13 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1983-12-09 | 176 | 176 | 176 | 176 | 4,000 | 176 |
| 1983-12-08 | 180 | 180 | 176 | 176 | 6,000 | 176 |
| 1983-12-07 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 1983-11-28 | 178 | 187 | 178 | 187 | 3,000 | 187 |
| 1983-11-25 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 1983-11-24 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1983-11-22 | 181 | 188 | 181 | 188 | 3,000 | 188 |
| 1983-11-15 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1983-11-10 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1983-11-09 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1983-11-07 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1983-11-04 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1983-10-31 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1983-10-29 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1983-10-26 | 189 | 189 | 189 | 189 | 4,000 | 189 |
| 1983-10-25 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1983-10-24 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1983-10-19 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 1983-10-18 | 182 | 189 | 182 | 189 | 2,000 | 189 |
| 1983-10-01 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1983-09-30 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1983-09-29 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1983-09-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-09-27 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1983-09-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-09-14 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-09-12 | 190 | 190 | 186 | 186 | 3,000 | 186 |
| 1983-08-27 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1983-08-26 | 189 | 190 | 189 | 190 | 4,000 | 190 |
| 1983-08-24 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1983-08-19 | 190 | 195 | 190 | 195 | 2,000 | 195 |
| 1983-08-11 | 188 | 193 | 188 | 193 | 2,000 | 193 |
| 1983-08-06 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1983-08-05 | 192 | 192 | 190 | 190 | 3,000 | 190 |
| 1983-08-04 | 190 | 192 | 190 | 192 | 4,000 | 192 |
| 1983-07-29 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 1983-07-26 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1983-07-25 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1983-07-22 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1983-07-21 | 190 | 193 | 190 | 193 | 5,000 | 193 |
| 1983-07-14 | 190 | 194 | 190 | 194 | 2,000 | 194 |
| 1983-07-12 | 190 | 194 | 190 | 194 | 3,000 | 194 |
| 1983-07-06 | 194 | 195 | 194 | 195 | 5,000 | 195 |
| 1983-06-23 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1983-06-20 | 182 | 190 | 182 | 190 | 2,000 | 190 |
| 1983-06-17 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1983-06-16 | 182 | 192 | 182 | 192 | 2,000 | 192 |
| 1983-06-15 | 188 | 192 | 188 | 192 | 2,000 | 192 |
| 1983-06-14 | 189 | 194 | 189 | 194 | 2,000 | 194 |
| 1983-06-13 | 189 | 193 | 189 | 193 | 2,000 | 193 |
| 1983-06-11 | 190 | 193 | 190 | 193 | 2,000 | 193 |
| 1983-06-03 | 188 | 193 | 188 | 193 | 3,000 | 193 |
| 1983-05-27 | 190 | 195 | 190 | 195 | 3,000 | 195 |
| 1983-05-26 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1983-05-23 | 199 | 199 | 199 | 199 | 11,000 | 199 |
| 1983-05-19 | 196 | 200 | 196 | 200 | 2,000 | 200 |
| 1983-05-16 | 198 | 200 | 198 | 200 | 2,000 | 200 |
| 1983-05-13 | 196 | 200 | 196 | 200 | 3,000 | 200 |
| 1983-05-02 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 1983-04-26 | 196 | 200 | 196 | 200 | 4,000 | 200 |
| 1983-04-25 | 198 | 200 | 198 | 200 | 2,000 | 200 |
| 1983-04-23 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1983-04-22 | 198 | 200 | 198 | 200 | 2,000 | 200 |
| 1983-04-09 | 198 | 202 | 198 | 202 | 3,000 | 202 |
| 1983-04-08 | 200 | 202 | 200 | 202 | 2,000 | 202 |
| 1983-04-07 | 200 | 202 | 200 | 202 | 2,000 | 202 |
| 1983-04-06 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1983-04-05 | 200 | 203 | 200 | 203 | 24,000 | 203 |
| 1983-04-04 | 203 | 203 | 203 | 203 | 120,000 | 203 |
| 1983-04-02 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1983-04-01 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1983-03-31 | 203 | 214 | 203 | 214 | 16,000 | 214 |
| 1983-03-30 | 200 | 203 | 200 | 203 | 2,000 | 203 |
| 1983-03-26 | 201 | 203 | 201 | 203 | 3,000 | 203 |
| 1983-03-24 | 200 | 203 | 200 | 203 | 3,000 | 203 |
| 1983-03-18 | 201 | 203 | 201 | 203 | 2,000 | 203 |
| 1983-03-16 | 197 | 205 | 197 | 205 | 2,000 | 205 |
| 1983-03-12 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1983-03-11 | 200 | 200 | 200 | 200 | 26,000 | 200 |
| 1983-03-09 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1983-03-05 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1983-03-04 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1983-02-28 | 200 | 203 | 200 | 203 | 2,000 | 203 |
| 1983-02-24 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 1983-02-23 | 198 | 205 | 198 | 205 | 2,000 | 205 |
| 1983-02-22 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1983-02-21 | 200 | 204 | 200 | 204 | 8,000 | 204 |
| 1983-02-18 | 195 | 200 | 195 | 200 | 9,000 | 200 |
| 1983-02-17 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1983-02-15 | 196 | 200 | 196 | 200 | 2,000 | 200 |
| 1983-02-08 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 1983-02-01 | 194 | 200 | 194 | 200 | 2,000 | 200 |
| 1983-01-29 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1983-01-26 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1983-01-25 | 205 | 212 | 205 | 212 | 4,000 | 212 |
| 1983-01-24 | 205 | 215 | 205 | 215 | 6,000 | 215 |
| 1983-01-22 | 199 | 205 | 199 | 205 | 3,000 | 205 |
| 1983-01-21 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1983-01-20 | 190 | 198 | 190 | 198 | 8,000 | 198 |
| 1983-01-19 | 190 | 195 | 190 | 195 | 19,000 | 195 |
| 1983-01-18 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 1983-01-17 | 190 | 195 | 190 | 195 | 4,000 | 195 |
| 1983-01-14 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 1983-01-11 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-01-10 | 185 | 189 | 185 | 189 | 3,000 | 189 |
| 1983-01-08 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1983-01-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1983-01-06 | 188 | 189 | 188 | 188 | 16,000 | 188 |
分割・併合履歴 ： [2022-11-29]1株→5株 [2017-11-28]1株→0.2株